ダイトロンの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/08/13 | 2,060 | 2,093 | 2,002 | 2,065 | -31 | -1.5% | 69,100 |
2018/08/10 | 2,153 | 2,176 | 2,094 | 2,096 | -87 | -4% | 68,200 |
2018/08/09 | 2,200 | 2,208 | 2,150 | 2,183 | -33 | -1.5% | 33,700 |
2018/08/08 | 2,161 | 2,223 | 2,138 | 2,216 | +95 | +4.5% | 74,900 |
2018/08/07 | 2,111 | 2,238 | 2,103 | 2,121 | +11 | +0.5% | 95,100 |
2018/08/06 | 2,078 | 2,144 | 2,034 | 2,110 | +3 | +0.1% | 80,300 |
2018/08/03 | 2,151 | 2,158 | 2,084 | 2,107 | -71 | -3.3% | 108,300 |
2018/08/02 | 2,061 | 2,246 | 2,050 | 2,178 | -112 | -4.9% | 322,800 |
2018/08/01 | 2,205 | 2,293 | 2,200 | 2,290 | +122 | +5.6% | 132,300 |
2018/07/31 | 2,193 | 2,193 | 2,142 | 2,168 | -24 | -1.1% | 51,300 |
2018/07/30 | 2,260 | 2,271 | 2,180 | 2,192 | -59 | -2.6% | 65,700 |
2018/07/27 | 2,204 | 2,251 | 2,200 | 2,251 | +47 | +2.1% | 26,400 |
2018/07/26 | 2,189 | 2,205 | 2,174 | 2,204 | -2 | -0.1% | 36,200 |
2018/07/25 | 2,220 | 2,221 | 2,185 | 2,206 | ±0 | ±0% | 35,400 |
2018/07/24 | 2,175 | 2,212 | 2,168 | 2,206 | +59 | +2.7% | 39,100 |
2018/07/23 | 2,141 | 2,154 | 2,124 | 2,147 | -17 | -0.8% | 30,400 |
2018/07/20 | 2,201 | 2,241 | 2,139 | 2,164 | -37 | -1.7% | 40,600 |
2018/07/19 | 2,153 | 2,218 | 2,147 | 2,201 | +47 | +2.2% | 50,800 |
2018/07/18 | 2,125 | 2,156 | 2,101 | 2,154 | +60 | +2.9% | 53,800 |
2018/07/17 | 2,114 | 2,116 | 2,059 | 2,094 | +11 | +0.5% | 31,300 |
2018/07/13 | 2,060 | 2,090 | 2,049 | 2,083 | +33 | +1.6% | 20,700 |
2018/07/12 | 2,055 | 2,066 | 2,019 | 2,050 | -5 | -0.2% | 34,600 |
2018/07/11 | 2,030 | 2,064 | 2,002 | 2,055 | +9 | +0.4% | 30,700 |
2018/07/10 | 2,094 | 2,097 | 2,046 | 2,046 | -19 | -0.9% | 50,000 |
2018/07/09 | 2,051 | 2,084 | 2,028 | 2,065 | +56 | +2.8% | 55,800 |
2018/07/06 | 1,971 | 2,023 | 1,954 | 2,009 | +48 | +2.4% | 37,600 |
2018/07/05 | 1,995 | 2,032 | 1,956 | 1,961 | -34 | -1.7% | 37,400 |
2018/07/04 | 2,043 | 2,043 | 1,979 | 1,995 | -72 | -3.5% | 48,900 |
2018/07/03 | 2,100 | 2,132 | 2,042 | 2,067 | -20 | -1% | 39,000 |
2018/07/02 | 2,178 | 2,209 | 2,085 | 2,087 | -99 | -4.5% | 39,500 |
2018/06/29 | 2,186 | 2,191 | 2,136 | 2,186 | +6 | +0.3% | 33,500 |
2018/06/28 | 2,224 | 2,234 | 2,153 | 2,180 | -35 | -1.6% | 41,700 |
2018/06/27 | 2,176 | 2,235 | 2,162 | 2,215 | +26 | +1.2% | 27,500 |
2018/06/26 | 2,212 | 2,245 | 2,171 | 2,189 | -71 | -3.1% | 87,600 |
2018/06/25 | 2,420 | 2,429 | 2,239 | 2,260 | -131 | -5.5% | 86,400 |
2018/06/22 | 2,319 | 2,403 | 2,315 | 2,391 | +52 | +2.2% | 37,900 |
2018/06/21 | 2,382 | 2,409 | 2,321 | 2,339 | -42 | -1.8% | 54,000 |
2018/06/20 | 2,370 | 2,389 | 2,315 | 2,381 | +21 | +0.9% | 46,400 |
2018/06/19 | 2,468 | 2,481 | 2,335 | 2,360 | -133 | -5.3% | 116,000 |
2018/06/18 | 2,570 | 2,570 | 2,459 | 2,493 | -68 | -2.7% | 66,000 |
2018/06/15 | 2,596 | 2,619 | 2,529 | 2,561 | +6 | +0.2% | 46,200 |
2018/06/14 | 2,577 | 2,658 | 2,549 | 2,555 | -19 | -0.7% | 49,800 |
2018/06/13 | 2,620 | 2,637 | 2,546 | 2,574 | -24 | -0.9% | 33,300 |
2018/06/12 | 2,643 | 2,653 | 2,576 | 2,598 | -25 | -1% | 29,500 |
2018/06/11 | 2,680 | 2,694 | 2,611 | 2,623 | -61 | -2.3% | 37,600 |
2018/06/08 | 2,578 | 2,774 | 2,565 | 2,684 | +143 | +5.6% | 152,300 |
2018/06/07 | 2,462 | 2,568 | 2,440 | 2,541 | +102 | +4.2% | 89,600 |
2018/06/06 | 2,457 | 2,491 | 2,424 | 2,439 | -15 | -0.6% | 40,700 |
2018/06/05 | 2,504 | 2,507 | 2,430 | 2,454 | -68 | -2.7% | 55,700 |
2018/06/04 | 2,502 | 2,547 | 2,502 | 2,522 | +67 | +2.7% | 32,800 |
1501~
1550
件表示中 / 5709件
類似銘柄と比較する
現在ご覧いただいている「ダイトロン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ダイトロン | 288,300円 | +0.4% | +2.2% | 4.34% | 7.81倍 | 1.03倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
シモジマ | 138,800円 | +6.9% | +10.4% | 3.89% | 12.97倍 | 0.93倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。FCのパッケージプラザを展開、通販強化 |
JKHD | 105,100円 | +2.9% | -19.3% | 4.28% | 6.08倍 | 0.50倍 |
|
合板・建材の専門商社。国内シェア1割強でトップ。M&Aで業容拡大推進。建材製造子会社も |
サンワテクノス | 199,500円 | -6.7% | -51.4% | 5.51% | 12.57倍 | 0.63倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
佐藤商 | 144,500円 | +4.0% | -6.1% | 4.71% | 5.71倍 | 0.47倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
市場注目の銘柄
チャート関連のコラム